5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-20.87%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $68.74 | $67.90 (-1.22%) | $68.92 | $67.33 | 2.19 M | $40.05 B |
| 03/12/2025 | $69.11 | $68.51 (-0.87%) | $70.74 | $68.33 | 4.37 M | $40.41 B |
| 03/11/2025 | $68.24 | $68.39 (0.22%) | $69.02 | $67.80 | 4.25 M | $40.34 B |
| 03/10/2025 | $69.48 | $68.53 (-1.37%) | $69.97 | $68.18 | 4.77 M | $40.42 B |
| 03/07/2025 | $70.83 | $70.33 (-0.71%) | $71.53 | $69.33 | 5.21 M | $41.48 B |
| 03/06/2025 | $72.06 | $71.80 (-0.36%) | $73.10 | $71.45 | 5.03 M | $42.35 B |
| 03/05/2025 | $71.33 | $72.85 (2.13%) | $73.19 | $70.95 | 4.82 M | $42.97 B |
| 03/04/2025 | $71.53 | $71.38 (-0.21%) | $71.69 | $69.87 | 6.28 M | $42.10 B |
| 03/03/2025 | $72.16 | $71.39 (-1.07%) | $72.99 | $71.15 | 3.17 M | $42.11 B |
| 02/28/2025 | $71.47 | $71.62 (0.21%) | $71.77 | $70.14 | 5.96 M | $42.24 B |
| 02/27/2025 | $71.66 | $71.40 (-0.36%) | $72.64 | $71.38 | 2.99 M | $42.68 B |
| 02/26/2025 | $71.55 | $71.96 (0.57%) | $72.40 | $71.21 | 2.32 M | $43.01 B |
| 02/25/2025 | $72.94 | $71.45 (-2.04%) | $73.12 | $70.55 | 6.41 M | $42.71 B |
| 02/24/2025 | $73.61 | $72.76 (-1.15%) | $73.90 | $72.21 | 5.73 M | $43.45 B |
| 02/21/2025 | $74.31 | $73.30 (-1.36%) | $74.66 | $73.20 | 2.84 M | $43.77 B |
| 02/20/2025 | $74.40 | $74.71 (0.42%) | $75.21 | $74.25 | 2.52 M | $44.62 B |
| 02/19/2025 | $75.49 | $74.67 (-1.09%) | $76.50 | $74.56 | 3.02 M | $44.59 B |
| 02/18/2025 | $75.86 | $75.67 (-0.25%) | $76.67 | $75.56 | 4.94 M | $45.19 B |
| 02/14/2025 | $76.20 | $76.19 (-0.01%) | $76.73 | $75.74 | 3.90 M | $45.50 B |
| 02/13/2025 | $76.34 | $76.00 (-0.45%) | $76.71 | $74.85 | 4.77 M | $45.39 B |
| 02/12/2025 | $74.00 | $75.82 (2.46%) | $76.00 | $73.89 | 9.35 M | $45.28 B |
| 02/11/2025 | $70.73 | $70.91 (0.25%) | $71.05 | $70.32 | 3.46 M | $42.35 B |
| 02/10/2025 | $70.63 | $71.10 (0.67%) | $71.31 | $70.10 | 2.74 M | $42.46 B |
| 02/07/2025 | $71.19 | $70.35 (-1.18%) | $71.68 | $70.32 | 3.70 M | $42.01 B |
| 02/06/2025 | $71.78 | $70.99 (-1.1%) | $71.90 | $70.72 | 4.18 M | $42.40 B |
| 02/05/2025 | $72.00 | $72.10 (0.14%) | $72.36 | $71.45 | 3.77 M | $43.06 B |
| 02/04/2025 | $70.85 | $71.33 (0.68%) | $71.43 | $70.65 | 3.85 M | $42.60 B |
| 02/03/2025 | $71.53 | $71.38 (-0.21%) | $72.36 | $71.25 | 3.41 M | $42.63 B |
| 01/31/2025 | $73.33 | $72.45 (-1.2%) | $73.47 | $72.39 | 3.24 M | $43.27 B |
| 01/30/2025 | $73.11 | $73.22 (0.15%) | $73.88 | $72.63 | 4.95 M | $43.73 B |
| 01/29/2025 | $72.50 | $71.13 (-1.89%) | $72.99 | $71.11 | 4.67 M | $42.48 B |
| 01/28/2025 | $69.48 | $72.56 (4.43%) | $72.74 | $69.00 | 7.62 M | $43.33 B |
| 01/27/2025 | $68.79 | $69.20 (0.6%) | $69.42 | $68.42 | 5.17 M | $41.33 B |
| 01/24/2025 | $68.64 | $68.99 (0.51%) | $69.64 | $68.40 | 5.53 M | $41.20 B |
| 01/23/2025 | $69.05 | $68.93 (-0.17%) | $69.40 | $68.34 | 5.22 M | $41.16 B |
| 01/22/2025 | $69.44 | $69.04 (-0.58%) | $70.24 | $68.23 | 6.02 M | $41.23 B |
| 01/21/2025 | $70.20 | $69.97 (-0.33%) | $70.68 | $69.20 | 4.79 M | $41.79 B |
| 01/17/2025 | $69.96 | $69.78 (-0.26%) | $70.28 | $69.10 | 5.03 M | $41.67 B |
| 01/16/2025 | $68.95 | $69.86 (1.32%) | $70.00 | $68.24 | 5.72 M | $41.72 B |
| 01/15/2025 | $71.43 | $70.28 (-1.61%) | $72.10 | $70.19 | 3.52 M | $41.97 B |
| 01/14/2025 | $71.34 | $71.04 (-0.42%) | $71.72 | $70.54 | 3.23 M | $42.43 B |
| 01/13/2025 | $70.54 | $71.09 (0.78%) | $72.34 | $69.78 | 5.37 M | $42.45 B |
| 01/10/2025 | $73.43 | $73.42 (-0.01%) | $74.10 | $72.89 | 3.47 M | $43.85 B |
| 01/08/2025 | $73.62 | $74.15 (0.72%) | $74.74 | $73.33 | 3.45 M | $44.28 B |
| 01/07/2025 | $73.73 | $73.64 (-0.12%) | $74.44 | $73.41 | 3.09 M | $43.98 B |
| 01/06/2025 | $74.00 | $73.54 (-0.62%) | $74.33 | $73.18 | 4.10 M | $43.92 B |
| 01/03/2025 | $72.81 | $73.91 (1.51%) | $74.00 | $72.15 | 4.00 M | $44.14 B |
| 01/02/2025 | $74.31 | $72.59 (-2.31%) | $74.50 | $71.97 | 5.55 M | $43.35 B |
| 12/31/2024 | $74.66 | $74.03 (-0.84%) | $75.36 | $73.82 | 2.72 M | $44.21 B |
| 12/30/2024 | $74.67 | $74.24 (-0.58%) | $75.35 | $74.08 | 2.41 M | $44.34 B |
| 12/27/2024 | $75.29 | $75.65 (0.48%) | $76.23 | $75.11 | 6.10 M | $45.18 B |
| 12/26/2024 | $75.00 | $75.92 (1.23%) | $75.95 | $74.92 | 3.15 M | $45.34 B |
| 12/24/2024 | $74.93 | $75.38 (0.6%) | $75.38 | $74.43 | 1.69 M | $45.02 B |
| 12/23/2024 | $74.46 | $74.81 (0.47%) | $74.90 | $73.44 | 4.23 M | $44.68 B |
| 12/20/2024 | $73.30 | $74.81 (2.06%) | $75.27 | $72.97 | 14.21 M | $44.68 B |
| 12/19/2024 | $72.90 | $73.93 (1.41%) | $74.00 | $72.29 | 8.72 M | $44.15 B |
| 12/18/2024 | $73.85 | $72.81 (-1.41%) | $74.31 | $72.61 | 7.72 M | $43.48 B |
| 12/17/2024 | $73.50 | $74.12 (0.84%) | $74.38 | $73.40 | 7.07 M | $44.26 B |
| 12/16/2024 | $74.13 | $73.91 (-0.3%) | $74.58 | $72.91 | 5.99 M | $44.14 B |
| 12/13/2024 | $73.91 | $73.32 (-0.8%) | $74.28 | $72.49 | 3.09 M | $43.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
